Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (TSX: TA )

9.890 -0.070 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.350 6.420 6.290 6.300 790,446 -0.08(-1.25%)
May 30, 2016 6.310 6.440 6.310 6.380 363,918 -0.01(-0.16%)
May 27, 2016 6.360 6.450 6.330 6.390 947,469 +0.00(+0.00%)
May 26, 2016 6.440 6.530 6.390 6.390 568,006 -0.03(-0.47%)
May 25, 2016 6.500 6.580 6.420 6.420 1,085,735 -0.08(-1.23%)
May 24, 2016 6.560 6.730 6.440 6.500 686,848 -0.13(-1.96%)
May 20, 2016 6.630 6.630 6.630 0 +0.12(+1.84%)
May 19, 2016 6.460 6.550 6.350 6.510 4,280,421 +0.00(+0.00%)
May 18, 2016 6.330 6.630 6.300 6.510 1,090,567 +0.09(+1.40%)
May 17, 2016 6.530 6.720 6.300 6.420 1,852,162 -0.21(-3.17%)
May 16, 2016 6.840 6.890 6.430 6.630 1,724,292 -0.21(-3.07%)
May 13, 2016 6.920 6.980 6.810 6.840 819,708 -0.07(-1.01%)
May 12, 2016 7.000 7.200 6.860 6.910 1,321,735 -0.08(-1.14%)
May 11, 2016 7.080 7.160 6.950 6.990 1,737,040 +0.02(+0.29%)
May 10, 2016 6.770 7.010 6.760 6.970 1,019,623 +0.19(+2.80%)
May 09, 2016 6.810 6.890 6.730 6.780 1,162,910 -0.07(-1.02%)
May 06, 2016 6.690 6.880 6.640 6.850 1,349,319 +0.16(+2.39%)
May 05, 2016 6.380 6.790 6.370 6.690 1,345,129 +0.34(+5.35%)
May 04, 2016 6.240 6.450 6.200 6.350 1,293,016 -0.17(-2.61%)
May 03, 2016 6.580 6.600 6.280 6.520 893,362 -0.08(-1.21%)
May 02, 2016 6.540 6.640 6.420 6.600 475,307 +0.04(+0.61%)
Apr 29, 2016 6.770 6.770 6.510 6.560 2,849,200 -0.17(-2.53%)
Apr 28, 2016 6.830 6.850 6.680 6.730 857,092 -0.01(-0.15%)
Apr 27, 2016 6.510 6.770 6.470 6.740 1,060,275 +0.28(+4.33%)
Apr 26, 2016 6.240 6.670 6.220 6.460 1,056,074 +0.23(+3.69%)
Apr 25, 2016 6.300 6.380 6.120 6.230 1,456,893 -0.06(-0.95%)
Apr 22, 2016 6.670 6.790 6.230 6.290 1,954,247 -0.32(-4.84%)
Apr 21, 2016 6.380 6.820 6.370 6.610 1,760,899 +0.28(+4.42%)
Apr 20, 2016 6.260 6.360 6.210 6.330 836,902 +0.02(+0.32%)
Apr 19, 2016 6.180 6.340 6.170 6.310 812,738 +0.12(+1.94%)
Apr 18, 2016 5.970 6.270 5.970 6.190 1,861,720 +0.12(+1.98%)
Apr 15, 2016 6.050 6.100 5.950 6.070 745,389 +0.01(+0.17%)
Apr 14, 2016 6.180 6.210 6.060 6.060 513,633 -0.12(-1.94%)
Apr 13, 2016 6.240 6.280 6.160 6.180 507,887 -0.06(-0.96%)
Apr 12, 2016 6.090 6.270 6.080 6.240 1,063,525 +0.13(+2.13%)
Apr 11, 2016 5.950 6.130 5.940 6.110 1,037,153 +0.15(+2.52%)
Apr 08, 2016 5.890 5.990 5.860 5.960 404,185 +0.06(+1.02%)
Apr 07, 2016 5.850 5.915 5.820 5.900 332,195 +0.03(+0.51%)
Apr 06, 2016 5.940 5.960 5.820 5.870 599,683 -0.11(-1.84%)
Apr 05, 2016 5.910 6.020 5.870 5.980 484,564 +0.05(+0.84%)
Apr 04, 2016 5.910 6.000 5.900 5.930 618,336 -0.04(-0.67%)
Apr 01, 2016 5.980 5.990 5.900 5.970 339,331 -0.07(-1.16%)
Mar 31, 2016 5.960 6.130 5.940 6.040 860,111 +0.08(+1.34%)
Mar 30, 2016 5.930 6.040 5.880 5.960 709,217 +0.07(+1.19%)
Mar 29, 2016 5.680 5.920 5.660 5.890 742,681 +0.16(+2.79%)
Mar 28, 2016 5.710 5.750 5.610 5.730 525,500 -0.01(-0.17%)
Mar 24, 2016 5.740 5.740 5.740 0 -0.04(-0.69%)
Mar 23, 2016 5.920 5.950 5.750 5.780 773,814 -0.20(-3.34%)
Mar 22, 2016 5.920 6.020 5.890 5.980 811,745 +0.08(+1.36%)
Mar 21, 2016 5.690 5.900 5.640 5.900 836,180 +0.28(+4.98%)
Mar 18, 2016 5.730 5.760 5.540 5.620 7,013,460 -0.09(-1.58%)
Mar 17, 2016 5.870 5.870 5.680 5.710 1,113,618 -0.14(-2.39%)
Mar 16, 2016 5.990 5.995 5.740 5.850 1,938,678 -0.16(-2.66%)
Mar 15, 2016 6.040 6.060 5.940 6.010 1,041,246 -0.08(-1.31%)
Mar 14, 2016 5.970 6.100 5.940 6.090 936,601 +0.09(+1.50%)
Mar 11, 2016 6.010 6.090 5.970 6.000 708,878 +0.04(+0.67%)
Mar 10, 2016 6.060 6.120 5.950 5.960 1,503,075 -0.13(-2.13%)
Mar 09, 2016 5.930 6.180 5.920 6.090 1,335,976 +0.15(+2.53%)
Mar 08, 2016 5.980 6.010 5.850 5.940 1,397,431 -0.06(-1.00%)
Mar 07, 2016 5.980 6.070 5.950 6.000 2,786,701 +0.01(+0.17%)
Mar 04, 2016 6.010 6.070 5.980 5.990 1,164,815 -0.02(-0.33%)
Mar 03, 2016 5.980 6.200 5.940 6.010 1,601,761 +0.03(+0.50%)
Mar 02, 2016 6.010 6.060 5.930 5.980 732,750 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.